5 DAY PERFORMANCE
+15.36%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
-22.73%
YEAR-TO-DATE PERFORMANCE
-31.13%
1 YEAR PERFORMANCE
-38.94%
Carlyle Credit Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.83 | $2.81 (-0.71%) | $2.86 | $2.81 | 1.95 K | |
| 08/06/2026 | $2.83 | $2.80 (-1.06%) | $2.83 | $2.78 | 46.87 K | $59.36 M |
| 08/05/2026 | $2.84 | $2.79 (-1.76%) | $2.90 | $2.79 | 88.80 K | $59.14 M |
| 08/04/2026 | $2.77 | $2.83 (2.17%) | $2.85 | $2.77 | 53.83 K | $59.99 M |
| 08/03/2026 | $2.80 | $2.81 (0.36%) | $2.84 | $2.76 | 177.40 K | $59.57 M |
| 07/31/2026 | $2.73 | $2.80 (2.56%) | $2.84 | $2.73 | 153.50 K | $59.36 M |
| 07/30/2026 | $2.73 | $2.75 (0.73%) | $2.76 | $2.69 | 199.76 K | $58.30 M |
| 07/29/2026 | $2.64 | $2.70 (2.27%) | $2.74 | $2.64 | 72.65 K | $57.24 M |
| 07/28/2026 | $2.64 | $2.64 (0%) | $2.70 | $2.63 | 78.50 K | $55.96 M |
| 07/27/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.63 | 55.11 K | $55.96 M |
| 07/24/2026 | $2.69 | $2.66 (-1.12%) | $2.75 | $2.65 | 57.00 K | $56.39 M |
| 07/23/2026 | $2.73 | $2.69 (-1.47%) | $2.73 | $2.64 | 126.21 K | $57.02 M |
| 07/22/2026 | $2.70 | $2.72 (0.74%) | $2.74 | $2.70 | 88.12 K | $57.66 M |
| 07/21/2026 | $2.70 | $2.71 (0.37%) | $2.76 | $2.70 | 203.31 K | $57.45 M |
| 07/20/2026 | $2.82 | $2.77 (-1.77%) | $2.83 | $2.76 | 220.26 K | $58.72 M |
| 07/17/2026 | $2.73 | $2.80 (2.56%) | $2.82 | $2.71 | 79.30 K | $59.36 M |
| 07/16/2026 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.73 | 113.90 K | $58.51 M |
| 07/15/2026 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.75 | 152.45 K | $59.78 M |
| 07/14/2026 | $2.89 | $2.85 (-1.38%) | $2.96 | $2.84 | 114.44 K | $60.42 M |
| 07/13/2026 | $2.83 | $2.85 (0.71%) | $2.87 | $2.83 | 71.12 K | $60.42 M |
| 07/10/2026 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.86 | 26.30 K | $60.63 M |
| 07/09/2026 | $2.87 | $2.87 (0%) | $2.87 | $2.84 | 42.64 K | $60.84 M |
| 07/08/2026 | $2.85 | $2.84 (-0.35%) | $2.93 | $2.84 | 54.51 K | $60.20 M |
| 07/07/2026 | $2.82 | $2.85 (1.06%) | $2.89 | $2.82 | 48.42 K | $60.42 M |
| 07/06/2026 | $2.81 | $2.85 (1.42%) | $2.87 | $2.79 | 85.38 K | $60.42 M |
| 07/02/2026 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.78 | 77.32 K | $59.36 M |
| 07/01/2026 | $2.84 | $2.76 (-2.82%) | $2.84 | $2.75 | 42.20 K | $58.51 M |
| 06/30/2026 | $2.84 | $2.79 (-1.76%) | $2.89 | $2.78 | 130.21 K | $59.14 M |
| 06/29/2026 | $2.80 | $2.77 (-1.07%) | $2.81 | $2.74 | 45.20 K | $58.72 M |
| 06/26/2026 | $2.68 | $2.77 (3.36%) | $2.82 | $2.68 | 95.20 K | $58.72 M |
| 06/25/2026 | $2.72 | $2.76 (1.47%) | $2.79 | $2.72 | 114.41 K | $58.51 M |
| 06/24/2026 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.70 | 94.43 K | $57.66 M |
| 06/23/2026 | $2.65 | $2.74 (3.4%) | $2.75 | $2.63 | 55.50 K | $58.08 M |
| 06/22/2026 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.65 | 219.71 K | $56.60 M |
| 06/18/2026 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.57 | 395.03 K | $59.78 M |
| 06/17/2026 | $3.04 | $2.87 (-5.59%) | $3.07 | $2.86 | 359.10 K | $60.84 M |
| 06/16/2026 | $3.11 | $3.13 (0.64%) | $3.14 | $3.10 | 95.54 K | $66.35 M |
| 06/15/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.09 | 109.64 K | $66.56 M |
| 06/12/2026 | $3.07 | $3.08 (0.33%) | $3.10 | $3.07 | 90.02 K | $65.29 M |
| 06/11/2026 | $3.09 | $3.08 (-0.32%) | $3.13 | $3.05 | 22.20 K | $65.29 M |
| 06/10/2026 | $3.07 | $3.07 (0%) | $3.10 | $3.04 | 40.30 K | $65.08 M |
| 06/09/2026 | $3.07 | $3.07 (0%) | $3.11 | $3.03 | 99.70 K | $65.08 M |
| 06/08/2026 | $3.07 | $3.10 (0.98%) | $3.12 | $3.07 | 49.90 K | $65.72 M |
| 06/05/2026 | $3.13 | $3.07 (-1.92%) | $3.14 | $3.06 | 129.80 K | $65.08 M |
| 06/04/2026 | $3.05 | $3.08 (0.98%) | $3.08 | $3.03 | 134.22 K | $65.29 M |
| 06/03/2026 | $3.15 | $3.07 (-2.54%) | $3.15 | $3.05 | 71.30 K | $65.08 M |
| 06/02/2026 | $3.10 | $3.09 (-0.32%) | $3.14 | $3.09 | 94.12 K | $65.50 M |
| 06/01/2026 | $3.10 | $3.11 (0.32%) | $3.15 | $3.09 | 118.32 K | $65.93 M |
| 05/29/2026 | $3.20 | $3.13 (-2.19%) | $3.21 | $3.08 | 167.10 K | $66.35 M |
| 05/28/2026 | $3.10 | $3.13 (0.97%) | $3.15 | $3.10 | 89.34 K | $66.35 M |
| 05/27/2026 | $3.18 | $3.12 (-1.89%) | $3.26 | $3.11 | 149.52 K | $66.14 M |
| 05/26/2026 | $3.17 | $3.20 (0.95%) | $3.23 | $3.17 | 102.36 K | $67.84 M |
| 05/22/2026 | $3.22 | $3.19 (-0.93%) | $3.28 | $3.17 | 84.90 K | $67.62 M |
| 05/21/2026 | $3.26 | $3.21 (-1.53%) | $3.26 | $3.20 | 126.55 K | $68.05 M |
| 05/20/2026 | $3.23 | $3.24 (0.31%) | $3.27 | $3.20 | 128.12 K | $68.68 M |
| 05/19/2026 | $3.35 | $3.21 (-4.18%) | $3.36 | $3.20 | 136.64 K | $68.05 M |
| 05/18/2026 | $3.36 | $3.35 (-0.3%) | $3.37 | $3.25 | 105.30 K | $71.02 M |
| 05/15/2026 | $3.43 | $3.49 (1.75%) | $3.49 | $3.42 | 65.40 K | $73.98 M |
| 05/14/2026 | $3.32 | $3.43 (3.31%) | $3.45 | $3.31 | 95.45 K | $72.71 M |
| 05/13/2026 | $3.35 | $3.36 (0.3%) | $3.37 | $3.29 | 89.10 K | $71.23 M |
| 05/12/2026 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.31 | 162.73 K | $71.02 M |
| 05/11/2026 | $3.35 | $3.36 (0.3%) | $3.38 | $3.29 | 169.31 K | $71.23 M |
| 05/08/2026 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.22 | 170.84 K | $69.11 M |
| 05/07/2026 | $3.27 | $3.30 (0.92%) | $3.34 | $3.26 | 167.50 K | $69.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
